Hyundai Department Store Co. Ltd. (KRX:069960)
South Korea · Delayed Price · Currency is KRW 88,800
-400 (-0.45%)
At close: Oct 2, 2026
Hyundai Department Store Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 89,000.00 | 89,800.00 | 88,000.00 | 88,800.00 | 88,800.00 | -0.45% | 53,001 |
| Oct 1, 2026 | 89,700.00 | 90,000.00 | 87,300.00 | 89,200.00 | 89,200.00 | -0.45% | 49,738 |
| Sep 30, 2026 | 89,200.00 | 90,600.00 | 88,000.00 | 89,600.00 | 89,600.00 | 0.11% | 84,467 |
| Sep 29, 2026 | 90,900.00 | 91,000.00 | 88,100.00 | 89,500.00 | 89,500.00 | -1.32% | 123,738 |
| Sep 28, 2026 | 95,800.00 | 96,300.00 | 90,100.00 | 91,200.00 | 90,700.00 | -5.39% | 144,269 |
| Sep 23, 2026 | 99,300.00 | 100,500.00 | 95,200.00 | 96,400.00 | 95,871.49 | -2.53% | 110,035 |
| Sep 22, 2026 | 100,000.00 | 100,900.00 | 97,900.00 | 98,900.00 | 98,357.79 | -1.00% | 78,908 |
| Sep 21, 2026 | 98,600.00 | 100,900.00 | 97,500.00 | 99,900.00 | 99,352.30 | 1.73% | 60,505 |
| Sep 18, 2026 | 100,900.00 | 101,200.00 | 98,200.00 | 98,200.00 | 97,661.62 | -2.58% | 106,972 |
| Sep 17, 2026 | 99,000.00 | 101,800.00 | 98,000.00 | 100,800.00 | 100,247.37 | 2.86% | 118,603 |
| Sep 16, 2026 | 98,000.00 | 100,500.00 | 97,200.00 | 98,000.00 | 97,462.72 | -0.20% | 144,924 |
| Sep 15, 2026 | 98,800.00 | 100,900.00 | 98,000.00 | 98,200.00 | 97,661.62 | -1.01% | 85,395 |
| Sep 14, 2026 | 98,500.00 | 101,900.00 | 96,900.00 | 99,200.00 | 98,656.14 | 0.20% | 124,175 |
| Sep 11, 2026 | 97,200.00 | 100,300.00 | 96,200.00 | 99,000.00 | 98,457.24 | -0.30% | 110,708 |
| Sep 10, 2026 | 97,500.00 | 100,800.00 | 94,900.00 | 99,300.00 | 98,755.59 | 1.95% | 170,291 |
| Sep 9, 2026 | 100,300.00 | 101,200.00 | 97,400.00 | 97,400.00 | 96,866.01 | -3.08% | 139,180 |
| Sep 8, 2026 | 98,200.00 | 103,300.00 | 97,400.00 | 100,500.00 | 99,949.01 | 2.87% | 225,891 |
| Sep 7, 2026 | 97,000.00 | 98,400.00 | 95,600.00 | 97,700.00 | 97,164.36 | 1.56% | 160,258 |
| Sep 4, 2026 | 95,000.00 | 97,200.00 | 94,800.00 | 96,200.00 | 95,672.59 | 1.69% | 126,294 |
| Sep 3, 2026 | 93,400.00 | 96,200.00 | 92,000.00 | 94,600.00 | 94,081.36 | 2.05% | 172,755 |
| Sep 2, 2026 | 95,200.00 | 96,300.00 | 92,600.00 | 92,700.00 | 92,191.78 | -5.21% | 170,820 |
| Sep 1, 2026 | 95,100.00 | 99,100.00 | 92,500.00 | 97,800.00 | 97,263.82 | 2.52% | 204,451 |
| Aug 31, 2026 | 92,400.00 | 95,500.00 | 90,900.00 | 95,400.00 | 94,876.97 | 2.14% | 132,397 |
| Aug 28, 2026 | 94,700.00 | 95,000.00 | 91,700.00 | 93,400.00 | 92,887.94 | -1.89% | 94,673 |
| Aug 27, 2026 | 96,400.00 | 96,500.00 | 92,800.00 | 95,200.00 | 94,678.07 | -0.31% | 133,994 |
| Aug 26, 2026 | 94,400.00 | 96,200.00 | 93,100.00 | 95,500.00 | 94,976.43 | 2.58% | 182,369 |
| Aug 25, 2026 | 93,000.00 | 94,200.00 | 91,000.00 | 93,100.00 | 92,589.58 | -0.64% | 128,932 |
| Aug 24, 2026 | 94,200.00 | 95,200.00 | 92,000.00 | 93,700.00 | 93,186.29 | 0.32% | 102,482 |
| Aug 21, 2026 | 93,200.00 | 94,000.00 | 91,300.00 | 93,400.00 | 92,887.94 | -1.16% | 98,224 |
| Aug 20, 2026 | 95,500.00 | 96,400.00 | 93,600.00 | 94,500.00 | 93,981.91 | -0.32% | 124,106 |
| Aug 19, 2026 | 97,800.00 | 97,800.00 | 94,000.00 | 94,800.00 | 94,280.26 | -5.20% | 103,859 |
| Aug 18, 2026 | 104,400.00 | 104,600.00 | 98,300.00 | 100,000.00 | 99,451.75 | -2.15% | 182,793 |
| Aug 14, 2026 | 101,400.00 | 104,100.00 | 100,900.00 | 102,200.00 | 101,639.69 | 2.51% | 117,886 |
| Aug 13, 2026 | 99,100.00 | 101,700.00 | 97,500.00 | 99,700.00 | 99,153.40 | 1.94% | 316,916 |
| Aug 12, 2026 | 101,600.00 | 102,900.00 | 97,100.00 | 97,800.00 | 97,263.82 | -3.46% | 283,271 |
| Aug 11, 2026 | 103,400.00 | 104,500.00 | 100,200.00 | 101,300.00 | 100,744.63 | -2.41% | 126,546 |
| Aug 10, 2026 | 101,900.00 | 104,700.00 | 100,700.00 | 103,800.00 | 103,230.92 | 1.96% | 181,087 |
| Aug 7, 2026 | 106,500.00 | 106,500.00 | 99,900.00 | 101,800.00 | 101,241.89 | -4.32% | 217,326 |
| Aug 6, 2026 | 109,800.00 | 109,800.00 | 101,800.00 | 106,400.00 | 105,816.67 | -3.36% | 368,408 |
| Aug 5, 2026 | 120,300.00 | 126,800.00 | 102,600.00 | 110,100.00 | 109,496.38 | -7.01% | 456,795 |
| Aug 4, 2026 | 117,300.00 | 118,900.00 | 111,100.00 | 118,400.00 | 117,750.88 | 2.07% | 178,548 |
| Aug 3, 2026 | 114,100.00 | 121,300.00 | 112,800.00 | 116,000.00 | 115,364.04 | -2.36% | 158,436 |
| Jul 31, 2026 | 117,000.00 | 123,000.00 | 114,400.00 | 118,800.00 | 118,148.68 | 4.85% | 132,674 |
| Jul 30, 2026 | 120,600.00 | 121,300.00 | 109,400.00 | 113,300.00 | 112,678.84 | -4.71% | 146,776 |
| Jul 29, 2026 | 128,600.00 | 131,300.00 | 115,100.00 | 118,900.00 | 118,248.14 | -6.67% | 161,918 |
| Jul 28, 2026 | 135,900.00 | 135,900.00 | 125,200.00 | 127,400.00 | 126,701.54 | -7.08% | 92,096 |
| Jul 27, 2026 | 131,500.00 | 137,300.00 | 130,200.00 | 137,100.00 | 136,348.36 | 5.79% | 95,424 |
| Jul 24, 2026 | 138,200.00 | 143,700.00 | 128,100.00 | 129,600.00 | 128,889.47 | -7.16% | 155,562 |
| Jul 23, 2026 | 138,300.00 | 140,800.00 | 131,300.00 | 139,600.00 | 138,834.65 | 0.36% | 185,388 |
| Jul 22, 2026 | 141,700.00 | 145,800.00 | 136,100.00 | 139,100.00 | 138,337.39 | -0.71% | 159,081 |